Fidelity National Information Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	57.190	57.330	56.900	57.140	45.188	624,279
2014-08-21	57.200	57.640	56.970	57.320	45.330	948,129
2014-08-20	56.940	57.220	56.760	57.190	45.227	1,285,040
2014-08-19	56.720	57.310	56.710	56.910	45.006	1,714,100
2014-08-18	56.110	56.830	56.100	56.680	44.824	1,649,724
2014-08-15	56.130	56.360	55.430	55.800	44.128	1,937,428
2014-08-14	56.010	56.160	55.850	55.920	44.223	1,081,669
2014-08-13	55.540	55.990	55.490	55.900	44.207	1,282,127
2014-08-12	55.270	55.620	55.130	55.250	43.693	1,048,099
2014-08-11	55.450	55.920	55.340	55.390	43.804	1,088,949
2014-08-08	54.980	55.280	54.890	55.200	43.653	1,350,381
2014-08-07	55.170	55.670	54.785	54.860	43.385	1,418,396
2014-08-06	55.390	55.626	54.970	55.020	43.511	1,135,235
2014-08-05	55.800	56.180	55.330	55.420	43.827	1,140,349
2014-08-04	56.220	56.300	55.700	55.940	44.239	1,274,010
2014-08-01	56.110	56.540	56.080	56.100	44.365	1,192,393
2014-07-31	56.560	56.780	56.310	56.400	44.602	1,883,924
2014-07-30	56.470	57.070	56.330	57.020	45.093	1,742,429
2014-07-29	56.890	56.935	55.560	56.350	44.563	2,102,787
2014-07-28	56.500	56.700	56.005	56.560	44.729	1,298,314
2014-07-25	56.290	56.750	56.290	56.590	44.753	1,027,004
2014-07-24	56.730	56.750	56.440	56.580	44.745	1,019,201
2014-07-23	56.840	56.880	56.520	56.580	44.745	605,792
2014-07-22	56.730	56.980	56.630	56.900	44.998	946,332
2014-07-21	56.670	56.790	56.430	56.530	44.705	578,790
2014-07-18	56.330	56.950	56.180	56.910	45.006	1,035,639
2014-07-17	56.500	56.880	56.210	56.220	44.460	1,542,634
2014-07-16	56.650	56.860	56.390	56.770	44.895	2,122,754
2014-07-15	56.140	56.570	56.050	56.520	44.697	1,470,408
2014-07-14	55.760	56.170	55.630	56.150	44.405	1,235,361
2014-07-11	55.170	55.630	54.890	55.590	43.962	1,091,244
2014-07-10	54.710	55.540	54.660	55.100	43.574	1,126,442
2014-07-09	55.240	55.300	55.000	55.210	43.661	736,486
2014-07-08	55.240	55.320	54.790	55.100	43.574	934,841
2014-07-07	55.190	55.410	55.040	55.220	43.669	527,583
2014-07-03	55.010	55.500	54.910	55.440	43.843	542,547
2014-07-02	54.800	55.150	54.720	54.930	43.440	730,405
2014-07-01	54.890	55.430	54.810	54.920	43.432	1,169,124
2014-06-30	54.730	54.890	54.240	54.740	43.290	1,105,420
2014-06-27	54.510	54.900	54.385	54.810	43.345	1,394,418
2014-06-26	55.230	55.250	54.300	54.670	43.234	2,085,018
2014-06-25	54.400	55.400	54.330	55.290	43.725	1,682,690
2014-06-24	54.460	54.855	54.440	54.560	43.147	1,105,305
2014-06-23	54.430	54.670	54.220	54.600	43.179	854,972
2014-06-20	54.250	54.810	54.210	54.440	43.052	2,063,700
2014-06-19	54.020	54.330	53.910	54.200	42.863	1,363,502
2014-06-18	53.980	54.130	53.660	53.960	42.673	935,657
2014-06-17	53.610	54.260	53.600	54.080	42.768	1,089,976
2014-06-16	53.710	53.860	53.450	53.660	42.436	678,816
2014-06-13	53.640	54.000	53.620	53.850	42.586	697,560
2014-06-12	54.200	54.200	53.420	53.660	42.436	685,522
2014-06-11	54.970	54.970	54.400	54.430	42.855	594,791
2014-06-10	55.160	55.240	54.970	55.120	43.398	660,628
2014-06-09	55.060	55.429	54.970	55.150	43.422	683,499
2014-06-06	54.550	55.140	54.515	55.070	43.359	891,223
2014-06-05	54.140	54.560	53.940	54.550	42.949	842,718
2014-06-04	53.930	54.220	53.730	54.190	42.666	1,029,239
2014-06-03	53.870	54.190	53.850	54.000	42.516	502,880
2014-06-02	54.110	54.340	53.770	54.150	42.634	846,263
2014-05-30	54.030	54.210	53.920	54.150	42.634	823,913

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.4400 USD
2026-06-11	0.4400 USD
2026-03-10	0.4400 USD
2025-12-09	0.4000 USD
2025-09-10	0.4000 USD
2025-06-10	0.4000 USD
2025-03-11	0.4000 USD
2024-12-09	0.3600 USD
2024-09-10	0.3600 USD
2024-06-10	0.3600 USD
2024-03-07	0.3600 USD
2023-12-07	0.5200 USD
2023-09-07	0.5200 USD
2023-06-08	0.5200 USD
2023-03-09	0.5200 USD
2023-02-09	0.5200 USD
2022-12-08	0.4700 USD
2022-09-15	0.4700 USD
2022-06-09	0.4700 USD
2022-03-10	0.4700 USD
2021-12-10	0.3900 USD
2021-09-09	0.3900 USD
2021-06-10	0.3900 USD
2021-03-11	0.3900 USD
2020-12-11	0.3500 USD
2020-09-10	0.3500 USD
2020-06-11	0.3500 USD
2020-03-12	0.3500 USD
2019-12-12	0.3500 USD
2019-09-12	0.3500 USD
2019-06-13	0.3500 USD
2019-03-14	0.3500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.